Skip to main content
SUSA logo

iShares ESG Optimized MSCI USA ETF

SUSANYSEARCABlackRockEquity

$155.68Today:- (-)1Y +16.39%

As of Oct 16, 2026 close

Assets (AUM)
$4.08B
Expense ratio
0.25%
Dividend yield
0.82%
Holdings
208
52-week range
$128.09$160.35
Volume (live)
-
Avg. volume (3M)
37.88K

SUSA ETF Historical Prices: iShares ESG Optimized MSCI USA ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SUSA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SUSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SUSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026157.69157.71155.36155.68155.6835.99K
Oct 15, 2026156.17157.61155.95157.55157.5533.00K
Oct 14, 2026157.77158.05156.17156.62156.6219.73K
Oct 13, 2026158.46158.87158.07158.62158.6231.95K
Oct 12, 2026158.90159.01158.56158.69158.6919.51K
Oct 9, 2026158.60159.18158.52159.01159.0126.50K
Oct 8, 2026157.93158.35157.36158.09158.0836.90K
Oct 7, 2026158.44158.73157.99158.50158.5032.31K
Oct 6, 2026159.00159.72159.00159.25159.25183.06K
Oct 5, 2026157.28158.60157.24158.31158.3134.47K
Oct 2, 2026157.54157.76156.99157.17157.1726.84K
Oct 1, 2026156.23156.39155.12156.16156.1645.22K
Sep 30, 2026156.51157.06155.68155.68155.6833.31K
Sep 29, 2026156.70156.70155.68156.00156.0031.81K
Sep 28, 2026156.43156.96155.98156.37156.3733.98K
Sep 25, 2026156.95157.40156.69157.22157.2242.37K
Sep 24, 2026156.03157.04155.99156.55156.5516.79K
Sep 23, 2026157.76157.76156.66156.78156.7861.71K
Sep 22, 2026157.97158.21157.65157.96157.9653.50K
Sep 21, 2026156.32157.94156.32157.70157.7030.92K
Sep 18, 2026155.53155.53154.85155.48155.4835.76K
Sep 17, 2026155.55155.55154.98155.38155.3846.01K
Sep 16, 2026154.54155.18153.10153.68153.6817.94K
Sep 15, 2026154.84154.84154.06154.15154.1520.22K
Sep 14, 2026155.00155.72154.94155.34155.0028.55K
Sep 11, 2026156.21156.50156.01156.16155.8225.40K
Sep 10, 2026155.12155.50154.76154.83154.4934.14K
Sep 9, 2026156.57156.57155.85156.04155.7039.38K
Sep 8, 2026157.72157.72156.98156.98156.6429.05K
Sep 4, 2026158.47158.61157.99158.13157.7922.74K
Sep 3, 2026157.86158.85157.58158.77158.4343.18K
Sep 2, 2026156.87157.54156.57157.21156.87141.43K
Sep 1, 2026157.31157.65156.44156.79156.4529.45K
Aug 31, 2026158.27158.50158.02158.38158.0322.36K
Aug 28, 2026159.68159.82158.63158.72158.3823.84K
Aug 27, 2026158.88159.93158.88159.68159.3319.89K
Aug 26, 2026157.19158.19157.19157.96157.6218.13K
Aug 25, 2026157.82157.87157.28157.79157.4545.36K
Aug 24, 2026157.81157.81157.19157.35157.0130.81K
Aug 21, 2026158.00158.18157.59158.01157.6719.68K
Aug 20, 2026157.83158.22157.13157.15156.8147.15K
Aug 19, 2026158.65158.95158.31158.35158.0124.80K
Aug 18, 2026158.27158.45158.01158.12157.7822.72K
Aug 17, 2026159.70159.70159.03159.08158.7348.96K
Aug 14, 2026160.23160.23159.59159.75159.4114.09K
Aug 13, 2026159.50160.35159.50160.21159.8643.36K
Aug 12, 2026159.19159.19158.82158.97158.6246.95K
Aug 11, 2026159.00159.09158.16158.29157.9543.01K
Aug 10, 2026158.65158.97158.43158.71158.3764.45K
Aug 7, 2026158.64158.91158.31158.79158.4429.80K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares ESG Optimized MSCI USA ETF Historical Prices

What is OHLC data for SUSA?

OHLC stands for Open, High, Low, Close - the four key price points for SUSA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SUSA?

The adjusted close price for SUSA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SUSA price history go?

SUSA historical price data is available from the ETF's inception on Jan 23, 2005. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SUSA data?

SUSA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SUSA?

Trading volume for SUSA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.